Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	38.28	40.14	37.77	39.87	39.87	5.11%	2,011,539
Apr 23, 2025	38.42	40.22	37.57	37.93	37.93	4.20%	1,802,744
Apr 22, 2025	35.31	36.83	35.18	36.40	36.40	5.78%	1,216,974
Apr 21, 2025	35.13	35.31	33.45	34.41	34.41	-3.18%	658,519
Apr 17, 2025	34.99	35.75	34.65	35.54	35.54	1.92%	695,821
Apr 16, 2025	35.29	35.81	34.37	34.87	34.87	-2.60%	651,062
Apr 15, 2025	36.38	36.72	35.73	35.80	35.80	0.62%	981,253
Apr 14, 2025	35.80	36.13	34.90	35.58	35.58	2.62%	1,198,081
Apr 11, 2025	34.63	35.22	32.84	34.67	34.67	-0.86%	1,720,989
Apr 10, 2025	37.33	37.52	33.35	34.97	34.97	-9.03%	2,358,603
Apr 9, 2025	32.39	38.76	32.04	38.44	38.44	15.06%	2,579,504
Apr 8, 2025	35.96	36.37	32.89	33.41	33.41	-1.85%	1,663,939
Apr 7, 2025	33.26	35.40	31.97	34.04	34.04	-3.41%	3,497,720
Apr 4, 2025	36.82	36.82	33.62	35.24	35.24	-8.75%	2,458,805
Apr 3, 2025	42.78	42.78	38.40	38.62	38.62	-15.08%	3,689,766
Apr 2, 2025	42.72	45.87	42.23	45.48	45.48	3.79%	1,127,377
Apr 1, 2025	43.26	44.06	42.50	43.82	43.82	1.20%	783,457
Mar 31, 2025	42.55	43.46	42.14	43.30	43.30	0.30%	886,484
Mar 28, 2025	44.57	44.88	42.96	43.17	43.17	-3.66%	852,847
Mar 27, 2025	45.85	45.85	44.39	44.81	44.81	-2.97%	685,871
Mar 26, 2025	47.24	47.64	46.09	46.18	46.18	-1.39%	540,167
Mar 25, 2025	47.51	47.90	46.36	46.83	46.83	-0.51%	675,634
Mar 24, 2025	46.99	47.90	46.75	47.07	47.07	2.53%	675,511
Mar 21, 2025	45.02	46.40	44.82	45.91	45.91	0.31%	1,687,695
Mar 20, 2025	45.82	46.94	45.72	45.77	45.77	-1.72%	876,897
Mar 19, 2025	46.00	47.49	45.69	46.57	46.57	0.93%	1,003,076
Mar 18, 2025	45.55	46.24	44.63	46.14	46.14	0.92%	899,965
Mar 17, 2025	45.12	46.15	44.43	45.72	45.72	1.76%	893,407
Mar 14, 2025	44.95	45.88	44.22	44.93	44.93	-	1,969,144
Mar 13, 2025	45.49	46.05	44.10	44.93	44.93	-1.99%	1,300,222
Mar 12, 2025	45.54	47.80	44.66	45.84	45.84	-0.33%	1,534,242
Mar 11, 2025	44.97	47.03	44.76	45.99	45.99	2.54%	1,750,885
Mar 10, 2025	47.19	47.57	43.71	44.85	44.85	-8.36%	2,328,153
Mar 7, 2025	47.48	49.40	46.80	48.94	48.94	2.79%	1,995,274
Mar 6, 2025	47.27	47.94	45.22	47.61	47.61	-1.61%	2,066,157
Mar 5, 2025	46.68	48.80	46.09	48.39	48.39	4.04%	1,644,720
Mar 4, 2025	47.15	47.64	44.06	46.51	46.51	-4.56%	1,833,657
Mar 3, 2025	50.44	50.89	48.43	48.73	48.73	-2.83%	1,067,974
Feb 28, 2025	48.45	50.39	48.39	50.15	50.15	3.19%	999,410
Feb 27, 2025	49.63	50.20	48.52	48.60	48.60	-1.98%	803,122
Feb 26, 2025	49.35	50.44	48.71	49.58	49.58	1.31%	712,485
Feb 25, 2025	49.61	49.87	48.07	48.94	48.94	-0.61%	1,049,951
Feb 24, 2025	49.54	49.74	47.58	49.24	49.24	-0.61%	1,374,363
Feb 21, 2025	52.55	52.66	49.13	49.54	49.54	-4.77%	1,206,135
Feb 20, 2025	53.71	53.78	51.72	52.02	52.02	-3.51%	1,414,413
Feb 19, 2025	54.17	54.46	53.61	53.91	53.91	-1.46%	1,191,240
Feb 18, 2025	55.16	55.58	54.51	54.71	54.71	-0.96%	1,107,364
Feb 14, 2025	54.18	55.45	53.95	55.24	55.24	2.35%	730,312
Feb 13, 2025	53.64	54.14	53.18	53.97	53.97	0.65%	704,475
Feb 12, 2025	51.70	53.90	51.51	53.62	53.62	2.66%	1,174,326